Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-07)Premium Content

Peoples United Financial Inc (PBCT)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 161216C00007000 C 12/16/16 7.0 12.30 15.10
PBCT 161216C00008000 C 12/16/16 8.0 9.50 14.20
PBCT 161216C00009000 C 12/16/16 9.0 8.60 13.40
PBCT 161216C00010000 C 12/16/16 10.0 7.80 12.10
PBCT 161216C00011000 C 12/16/16 11.0 6.60 11.30
PBCT 161216C00012000 C 12/16/16 12.0 5.50 10.10
PBCT 161216C00013000 C 12/16/16 13.0 4.70 8.90
PBCT 161216C00014000 C 12/16/16 14.0 5.10 7.80
PBCT 161216C00015000 C 12/16/16 15.0 4.80 5.80
PBCT 161216C00016000 C 12/16/16 16.0 3.90 4.70
PBCT 161216C00017000 C 12/16/16 17.0 2.90 3.80
PBCT 161216C00018000 C 12/16/16 18.0 1.90 2.30
PBCT 161216C00019000 C 12/16/16 19.0 0.90 1.40
PBCT 161216C00020000 C 12/16/16 20.0 0.15 0.70
PBCT 161216C00021000 C 12/16/16 21.0 0.00 0.10
PBCT 161216C00022000 C 12/16/16 22.0 0.00 0.55
PBCT 161216C00023000 C 12/16/16 23.0 0.00 0.70
PBCT 161216C00024000 C 12/16/16 24.0 0.00 0.70
PBCT 161216C00025000 C 12/16/16 25.0 0.00 0.70
PBCT 161216C00026000 C 12/16/16 26.0 0.00 0.65
PBCT 161216P00007000 P 12/16/16 7.0 0.00 0.75
PBCT 161216P00008000 P 12/16/16 8.0 0.00 0.65
PBCT 161216P00009000 P 12/16/16 9.0 0.00 0.65
PBCT 161216P00010000 P 12/16/16 10.0 0.00 0.70
PBCT 161216P00011000 P 12/16/16 11.0 0.00 0.70
PBCT 161216P00012000 P 12/16/16 12.0 0.00 0.75
PBCT 161216P00013000 P 12/16/16 13.0 0.00 0.75
PBCT 161216P00014000 P 12/16/16 14.0 0.00 0.75
PBCT 161216P00015000 P 12/16/16 15.0 0.00 0.05
PBCT 161216P00016000 P 12/16/16 16.0 0.00 0.05
PBCT 161216P00017000 P 12/16/16 17.0 0.00 0.10
PBCT 161216P00018000 P 12/16/16 18.0 0.00 0.05
PBCT 161216P00019000 P 12/16/16 19.0 0.00 0.20
PBCT 161216P00020000 P 12/16/16 20.0 0.20 0.55
PBCT 161216P00021000 P 12/16/16 21.0 1.00 2.05
PBCT 161216P00022000 P 12/16/16 22.0 2.00 4.20
PBCT 161216P00023000 P 12/16/16 23.0 2.85 5.40
PBCT 161216P00024000 P 12/16/16 24.0 3.80 6.40
PBCT 161216P00025000 P 12/16/16 25.0 4.80 7.20
PBCT 161216P00026000 P 12/16/16 26.0 5.80 8.30
PBCT 170120C00009000 C 01/20/17 9.0 9.90 13.00
PBCT 170120C00010000 C 01/20/17 10.0 7.50 12.30
PBCT 170120C00011000 C 01/20/17 11.0 6.50 11.40
PBCT 170120C00012000 C 01/20/17 12.0 5.60 10.30
PBCT 170120C00013000 C 01/20/17 13.0 5.50 8.00
PBCT 170120C00014000 C 01/20/17 14.0 5.10 7.00
PBCT 170120C00015000 C 01/20/17 15.0 3.20 5.90
PBCT 170120C00016000 C 01/20/17 16.0 2.60 5.40
PBCT 170120C00017000 C 01/20/17 17.0 1.65 4.00
PBCT 170120C00018000 C 01/20/17 18.0 1.65 2.25
PBCT 170120C00019000 C 01/20/17 19.0 1.00 1.40
PBCT 170120C00020000 C 01/20/17 20.0 0.40 0.55
PBCT 170120C00021000 C 01/20/17 21.0 0.10 0.20
PBCT 170120C00022000 C 01/20/17 22.0 0.00 0.50
PBCT 170120C00023000 C 01/20/17 23.0 0.00 0.45
PBCT 170120C00024000 C 01/20/17 24.0 0.00 0.40
PBCT 170120C00025000 C 01/20/17 25.0 0.00 0.50
PBCT 170120C00026000 C 01/20/17 26.0 0.00 1.95
PBCT 170120C00027000 C 01/20/17 27.0 0.00 0.50
PBCT 170120P00009000 P 01/20/17 9.0 0.00 1.70
PBCT 170120P00010000 P 01/20/17 10.0 0.00 1.70
PBCT 170120P00011000 P 01/20/17 11.0 0.00 1.75
PBCT 170120P00012000 P 01/20/17 12.0 0.00 0.50
PBCT 170120P00013000 P 01/20/17 13.0 0.00 0.50
PBCT 170120P00014000 P 01/20/17 14.0 0.00 0.10
PBCT 170120P00015000 P 01/20/17 15.0 0.00 0.15
PBCT 170120P00016000 P 01/20/17 16.0 0.00 0.20
PBCT 170120P00017000 P 01/20/17 17.0 0.00 0.30
PBCT 170120P00018000 P 01/20/17 18.0 0.10 0.50
PBCT 170120P00019000 P 01/20/17 19.0 0.15 0.30
PBCT 170120P00020000 P 01/20/17 20.0 0.45 0.65
PBCT 170120P00021000 P 01/20/17 21.0 0.90 2.10
PBCT 170120P00022000 P 01/20/17 22.0 1.00 3.40
PBCT 170120P00023000 P 01/20/17 23.0 2.60 5.40
PBCT 170120P00024000 P 01/20/17 24.0 3.60 6.20
PBCT 170120P00025000 P 01/20/17 25.0 4.10 6.30
PBCT 170120P00026000 P 01/20/17 26.0 5.00 8.40
PBCT 170120P00027000 P 01/20/17 27.0 6.50 9.40
PBCT 170217C00006000 C 02/17/17 6.0 13.50 16.00
PBCT 170217C00007000 C 02/17/17 7.0 11.30 15.40
PBCT 170217C00008000 C 02/17/17 8.0 9.50 14.30
PBCT 170217C00009000 C 02/17/17 9.0 10.20 13.10
PBCT 170217C00010000 C 02/17/17 10.0 7.90 12.40
PBCT 170217C00011000 C 02/17/17 11.0 6.70 11.40
PBCT 170217C00012000 C 02/17/17 12.0 6.10 10.40
PBCT 170217C00013000 C 02/17/17 13.0 6.40 8.00
PBCT 170217C00014000 C 02/17/17 14.0 5.40 7.00
PBCT 170217C00015000 C 02/17/17 15.0 4.40 5.50
PBCT 170217C00016000 C 02/17/17 16.0 3.40 4.50
PBCT 170217C00017000 C 02/17/17 17.0 2.60 3.90
PBCT 170217C00018000 C 02/17/17 18.0 1.75 2.30
PBCT 170217C00019000 C 02/17/17 19.0 1.15 1.40
PBCT 170217C00020000 C 02/17/17 20.0 0.55 0.70
PBCT 170217C00021000 C 02/17/17 21.0 0.20 0.35
PBCT 170217C00022000 C 02/17/17 22.0 0.00 0.45
PBCT 170217C00023000 C 02/17/17 23.0 0.00 0.45
PBCT 170217C00024000 C 02/17/17 24.0 0.00 0.50
PBCT 170217C00025000 C 02/17/17 25.0 0.00 0.50
PBCT 170217C00026000 C 02/17/17 26.0 0.00 0.75
PBCT 170217P00006000 P 02/17/17 6.0 0.00 0.70
PBCT 170217P00007000 P 02/17/17 7.0 0.00 0.75
PBCT 170217P00008000 P 02/17/17 8.0 0.00 0.65
PBCT 170217P00009000 P 02/17/17 9.0 0.00 0.65
PBCT 170217P00010000 P 02/17/17 10.0 0.00 0.75
PBCT 170217P00011000 P 02/17/17 11.0 0.00 0.50
PBCT 170217P00012000 P 02/17/17 12.0 0.00 0.50
PBCT 170217P00013000 P 02/17/17 13.0 0.00 0.40
PBCT 170217P00014000 P 02/17/17 14.0 0.00 0.50
PBCT 170217P00015000 P 02/17/17 15.0 0.00 0.10
PBCT 170217P00016000 P 02/17/17 16.0 0.00 0.15
PBCT 170217P00017000 P 02/17/17 17.0 0.05 0.15
PBCT 170217P00018000 P 02/17/17 18.0 0.15 0.30
PBCT 170217P00019000 P 02/17/17 19.0 0.40 0.50
PBCT 170217P00020000 P 02/17/17 20.0 0.70 0.85
PBCT 170217P00021000 P 02/17/17 21.0 1.40 1.60
PBCT 170217P00022000 P 02/17/17 22.0 2.10 3.80
PBCT 170217P00023000 P 02/17/17 23.0 3.00 4.30
PBCT 170217P00024000 P 02/17/17 24.0 4.00 4.90
PBCT 170217P00025000 P 02/17/17 25.0 5.00 5.90
PBCT 170217P00026000 P 02/17/17 26.0 4.20 8.60
PBCT 170519C00007000 C 05/19/17 7.0 12.30 15.10
PBCT 170519C00008000 C 05/19/17 8.0 10.50 14.40
PBCT 170519C00009000 C 05/19/17 9.0 9.50 13.40
PBCT 170519C00010000 C 05/19/17 10.0 8.50 12.40
PBCT 170519C00011000 C 05/19/17 11.0 6.70 11.40
PBCT 170519C00012000 C 05/19/17 12.0 5.80 10.40
PBCT 170519C00013000 C 05/19/17 13.0 6.00 8.30
PBCT 170519C00014000 C 05/19/17 14.0 5.50 7.00
PBCT 170519C00015000 C 05/19/17 15.0 4.40 6.40
PBCT 170519C00016000 C 05/19/17 16.0 3.80 4.90
PBCT 170519C00017000 C 05/19/17 17.0 2.75 3.30
PBCT 170519C00018000 C 05/19/17 18.0 2.15 2.40
PBCT 170519C00019000 C 05/19/17 19.0 1.40 1.60
PBCT 170519C00020000 C 05/19/17 20.0 0.80 1.00
PBCT 170519C00021000 C 05/19/17 21.0 0.40 0.60
PBCT 170519C00022000 C 05/19/17 22.0 0.20 0.35
PBCT 170519C00023000 C 05/19/17 23.0 0.05 0.30
PBCT 170519C00024000 C 05/19/17 24.0 0.00 1.20
PBCT 170519C00025000 C 05/19/17 25.0 0.00 1.50
PBCT 170519C00026000 C 05/19/17 26.0 0.00 0.45
PBCT 170519P00007000 P 05/19/17 7.0 0.00 0.70
PBCT 170519P00008000 P 05/19/17 8.0 0.00 0.65
PBCT 170519P00009000 P 05/19/17 9.0 0.00 0.90
PBCT 170519P00010000 P 05/19/17 10.0 0.00 0.75
PBCT 170519P00011000 P 05/19/17 11.0 0.00 1.00
PBCT 170519P00012000 P 05/19/17 12.0 0.00 1.45
PBCT 170519P00013000 P 05/19/17 13.0 0.00 1.45
PBCT 170519P00014000 P 05/19/17 14.0 0.00 0.20
PBCT 170519P00015000 P 05/19/17 15.0 0.00 0.30
PBCT 170519P00016000 P 05/19/17 16.0 0.15 0.35
PBCT 170519P00017000 P 05/19/17 17.0 0.25 0.40
PBCT 170519P00018000 P 05/19/17 18.0 0.45 0.60
PBCT 170519P00019000 P 05/19/17 19.0 0.70 0.85
PBCT 170519P00020000 P 05/19/17 20.0 1.15 1.30
PBCT 170519P00021000 P 05/19/17 21.0 1.75 2.00
PBCT 170519P00022000 P 05/19/17 22.0 2.30 2.80
PBCT 170519P00023000 P 05/19/17 23.0 3.10 5.80
PBCT 170519P00024000 P 05/19/17 24.0 4.10 6.20
PBCT 170519P00025000 P 05/19/17 25.0 5.00 6.60
PBCT 170519P00026000 P 05/19/17 26.0 6.00 7.00

OPRA data is delayed 15 minutes.